KissMeData/066670/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194600	50520790	2935	2935	2935	2935	879
3	20250106	194500	50520790	2935	2935	2935	2935	0
4	20250106	194400	50520790	2935	2935	2935	2935	0
5	20250106	194300	50520790	2935	2935	2935	2935	0
6	20250106	194200	50520790	2935	2935	2935	2935	0
7	20250106	194100	50520790	2935	2935	2935	2935	0
8	20250106	194000	50520790	2935	2935	2935	2935	0
9	20250106	193900	50520790	2935	2935	2935	2935	0
10	20250106	193800	50520790	2935	2935	2935	2935	0
11	20250106	193700	50520790	2935	2935	2935	2935	0
12	20250106	193600	50520790	2935	2935	2935	2935	0
13	20250106	193500	50520790	2935	2935	2935	2935	0
14	20250106	193400	50520790	2935	2935	2935	2935	0
15	20250106	193300	50520790	2935	2935	2935	2935	0
16	20250106	193200	50520790	2935	2935	2935	2935	0
17	20250106	193100	50520790	2935	2935	2935	2935	0
18	20250106	193000	50520790	2935	2935	2935	2935	0
19	20250106	192900	50520790	2935	2935	2935	2935	0
20	20250106	192800	50520790	2935	2935	2935	2935	0
21	20250106	192700	50520790	2935	2935	2935	2935	0
22	20250106	192600	50520790	2935	2935	2935	2935	0
23	20250106	192500	50520790	2935	2935	2935	2935	0
24	20250106	192400	50520790	2935	2935	2935	2935	0
25	20250106	192300	50520790	2935	2935	2935	2935	0
26	20250106	192200	50520790	2935	2935	2935	2935	0
27	20250106	192100	50520790	2935	2935	2935	2935	0
28	20250106	192000	50520790	2935	2935	2935	2935	0
29	20250106	191900	50520790	2935	2935	2935	2935	0
30	20250106	191800	50520790	2935	2935	2935	2935	0
31	20250106	191700	50520790	2935	2935	2935	2935	0
32	20250106	191600	50520790	2935	2935	2935	2935	879
33	20250106	191500	50520790	2935	2935	2935	2935	0
34	20250106	191400	50520790	2935	2935	2935	2935	0
35	20250106	191300	50520790	2935	2935	2935	2935	0
36	20250106	191200	50520790	2935	2935	2935	2935	0
37	20250106	191100	50520790	2935	2935	2935	2935	0
38	20250106	191000	50520790	2935	2935	2935	2935	0
39	20250106	190900	50520790	2935	2935	2935	2935	0
40	20250106	190800	50520790	2935	2935	2935	2935	0
41	20250106	190700	50520790	2935	2935	2935	2935	0
42	20250106	190600	50520790	2935	2935	2935	2935	0
43	20250106	190500	50520790	2935	2935	2935	2935	0
44	20250106	190400	50520790	2935	2935	2935	2935	0
45	20250106	190300	50520790	2935	2935	2935	2935	0
46	20250106	190200	50520790	2935	2935	2935	2935	0
47	20250106	190100	50520790	2935	2935	2935	2935	0
48	20250106	190000	50520790	2935	2935	2935	2935	0
49	20250106	185900	50520790	2935	2935	2935	2935	0
50	20250106	185800	50520790	2935	2935	2935	2935	0
51	20250106	185700	50520790	2935	2935	2935	2935	0
52	20250106	185600	50520790	2935	2935	2935	2935	0
53	20250106	185500	50520790	2935	2935	2935	2935	0
54	20250106	185400	50520790	2935	2935	2935	2935	0
55	20250106	185300	50520790	2935	2935	2935	2935	0
56	20250106	185200	50520790	2935	2935	2935	2935	0
57	20250106	185100	50520790	2935	2935	2935	2935	0
58	20250106	185000	50520790	2935	2935	2935	2935	0
59	20250106	184900	50520790	2935	2935	2935	2935	0
60	20250106	184800	50520790	2935	2935	2935	2935	0
61	20250106	184700	50520790	2935	2935	2935	2935	0
62	20250106	184600	50520790	2935	2935	2935	2935	879
63	20250106	184500	50520790	2935	2935	2935	2935	0
64	20250106	184400	50520790	2935	2935	2935	2935	0
65	20250106	184300	50520790	2935	2935	2935	2935	0
66	20250106	184200	50520790	2935	2935	2935	2935	0
67	20250106	184100	50520790	2935	2935	2935	2935	0
68	20250106	184000	50520790	2935	2935	2935	2935	0
69	20250106	183900	50520790	2935	2935	2935	2935	0
70	20250106	183800	50520790	2935	2935	2935	2935	0
71	20250106	183700	50520790	2935	2935	2935	2935	0
72	20250106	183600	50520790	2935	2935	2935	2935	0
73	20250106	183500	50520790	2935	2935	2935	2935	0
74	20250106	183400	50520790	2935	2935	2935	2935	0
75	20250106	183300	50520790	2935	2935	2935	2935	0
76	20250106	183200	50520790	2935	2935	2935	2935	0
77	20250106	183100	50520790	2935	2935	2935	2935	0
78	20250106	183000	50520790	2935	2935	2935	2935	0
79	20250106	182900	50520790	2935	2935	2935	2935	0
80	20250106	182800	50520790	2935	2935	2935	2935	0
81	20250106	182700	50520790	2935	2935	2935	2935	0
82	20250106	182600	50520790	2935	2935	2935	2935	0
83	20250106	182500	50520790	2935	2935	2935	2935	0
84	20250106	182400	50520790	2935	2935	2935	2935	0
85	20250106	182300	50520790	2935	2935	2935	2935	0
86	20250106	182200	50520790	2935	2935	2935	2935	0
87	20250106	182100	50520790	2935	2935	2935	2935	0
88	20250106	182000	50520790	2935	2935	2935	2935	0
89	20250106	181900	50520790	2935	2935	2935	2935	0
90	20250106	181800	50520790	2935	2935	2935	2935	0
91	20250106	181700	50520790	2935	2935	2935	2935	0
92	20250106	181600	50520790	2935	2935	2935	2935	879
93	20250106	181500	50520790	2935	2935	2935	2935	0
94	20250106	181400	50520790	2935	2935	2935	2935	0
95	20250106	181300	50520790	2935	2935	2935	2935	0
96	20250106	181200	50520790	2935	2935	2935	2935	0
97	20250106	181100	50520790	2935	2935	2935	2935	0
98	20250106	181000	50520790	2935	2935	2935	2935	0
99	20250106	180900	50520790	2935	2935	2935	2935	0
100	20250106	180800	50520790	2935	2935	2935	2935	0
101	20250106	180700	50520790	2935	2935	2935	2935	0
102	20250106	180600	50520790	2935	2935	2935	2935	0
103	20250106	180500	50520790	2935	2935	2935	2935	0
104	20250106	180400	50520790	2935	2935	2935	2935	0
105	20250106	180300	50520790	2935	2935	2935	2935	0
106	20250106	180200	50520790	2935	2935	2935	2935	0
107	20250106	180100	50520790	2935	2935	2935	2935	0
108	20250106	180000	50520790	2935	2935	2935	2935	0
109	20250106	175900	50520790	2935	2935	2935	2935	0
110	20250106	175800	50520790	2935	2935	2935	2935	0
111	20250106	175700	50520790	2935	2935	2935	2935	0
112	20250106	175600	50520790	2935	2935	2935	2935	0
113	20250106	175500	50520790	2935	2935	2935	2935	0
114	20250106	175400	50520790	2935	2935	2935	2935	0
115	20250106	175300	50520790	2935	2935	2935	2935	0
116	20250106	175200	50520790	2935	2935	2935	2935	0
117	20250106	175100	50520790	2935	2935	2935	2935	0
118	20250106	175000	50520790	2935	2935	2935	2935	0
119	20250106	174900	50520790	2935	2935	2935	2935	0
120	20250106	174800	50520790	2935	2935	2935	2935	0
121	20250106	174700	50520790	2935	2935	2935	2935	0
122	20250106	174600	50520790	2935	2935	2935	2935	879
123	20250106	174500	50520790	2935	2935	2935	2935	0
124	20250106	174400	50520790	2935	2935	2935	2935	0
125	20250106	174300	50520790	2935	2935	2935	2935	0
126	20250106	174200	50520790	2935	2935	2935	2935	0
127	20250106	174100	50520790	2935	2935	2935	2935	0
128	20250106	174000	50520790	2935	2935	2935	2935	0
129	20250106	173900	50520790	2935	2935	2935	2935	0
130	20250106	173800	50520790	2935	2935	2935	2935	0
131	20250106	173700	50520790	2935	2935	2935	2935	0
132	20250106	173600	50520790	2935	2935	2935	2935	0
133	20250106	173500	50520790	2935	2935	2935	2935	0
134	20250106	173400	50520790	2935	2935	2935	2935	0
135	20250106	173300	50520790	2935	2935	2935	2935	0
136	20250106	173200	50520790	2935	2935	2935	2935	0
137	20250106	173100	50520790	2935	2935	2935	2935	0
138	20250106	173000	50520790	2935	2935	2935	2935	0
139	20250106	172900	50520790	2935	2935	2935	2935	0
140	20250106	172800	50520790	2935	2935	2935	2935	0
141	20250106	172700	50520790	2935	2935	2935	2935	0
142	20250106	172600	50520790	2935	2935	2935	2935	0
143	20250106	172500	50520790	2935	2935	2935	2935	0
144	20250106	172400	50520790	2935	2935	2935	2935	0
145	20250106	172300	50520790	2935	2935	2935	2935	0
146	20250106	172200	50520790	2935	2935	2935	2935	0
147	20250106	172100	50520790	2935	2935	2935	2935	0
148	20250106	172000	50520790	2935	2935	2935	2935	0
149	20250106	171900	50520790	2935	2935	2935	2935	0
150	20250106	171800	50520790	2935	2935	2935	2935	0
151	20250106	171700	50520790	2935	2935	2935	2935	0
152	20250106	171600	50520790	2935	2935	2935	2935	879
153	20250106	171500	50520790	2935	2935	2935	2935	0
154	20250106	171400	50520790	2935	2935	2935	2935	0
155	20250106	171300	50520790	2935	2935	2935	2935	0
156	20250106	171200	50520790	2935	2935	2935	2935	0
157	20250106	171100	50520790	2935	2935	2935	2935	0
158	20250106	171000	50520790	2935	2935	2935	2935	0
159	20250106	170900	50520790	2935	2935	2935	2935	0
160	20250106	170800	50520790	2935	2935	2935	2935	0
161	20250106	170700	50520790	2935	2935	2935	2935	0
162	20250106	170600	50520790	2935	2935	2935	2935	0
163	20250106	170500	50520790	2935	2935	2935	2935	0
164	20250106	170400	50520790	2935	2935	2935	2935	0
165	20250106	170300	50520790	2935	2935	2935	2935	0
166	20250106	170200	50520790	2935	2935	2935	2935	0
167	20250106	170100	50520790	2935	2935	2935	2935	0
168	20250106	170000	50520790	2935	2935	2935	2935	0
169	20250106	165900	50520790	2935	2935	2935	2935	0
170	20250106	165800	50520790	2935	2935	2935	2935	0
171	20250106	165700	50520790	2935	2935	2935	2935	0
172	20250106	165600	50520790	2935	2935	2935	2935	0
173	20250106	165500	50520790	2935	2935	2935	2935	0
174	20250106	165400	50520790	2935	2935	2935	2935	0
175	20250106	165300	50520790	2935	2935	2935	2935	0
176	20250106	165200	50520790	2935	2935	2935	2935	0
177	20250106	165100	50520790	2935	2935	2935	2935	0
178	20250106	165000	50520790	2935	2935	2935	2935	0
179	20250106	164900	50520790	2935	2935	2935	2935	0
180	20250106	164800	50520790	2935	2935	2935	2935	0
181	20250106	164700	50520790	2935	2935	2935	2935	0
182	20250106	164600	50520790	2935	2935	2935	2935	879
183	20250106	164500	50520790	2935	2935	2935	2935	0
184	20250106	164400	50520790	2935	2935	2935	2935	0
185	20250106	164300	50520790	2935	2935	2935	2935	0
186	20250106	164200	50520790	2935	2935	2935	2935	0
187	20250106	164100	50520790	2935	2935	2935	2935	0
188	20250106	164000	50520790	2935	2935	2935	2935	0
189	20250106	163900	50520790	2935	2935	2935	2935	0
190	20250106	163800	50520790	2935	2935	2935	2935	0
191	20250106	163700	50520790	2935	2935	2935	2935	0
192	20250106	163600	50520790	2935	2935	2935	2935	0
193	20250106	163500	50520790	2935	2935	2935	2935	0
194	20250106	163400	50520790	2935	2935	2935	2935	0
195	20250106	163300	50520790	2935	2935	2935	2935	0
196	20250106	163200	50520790	2935	2935	2935	2935	0
197	20250106	163100	50520790	2935	2935	2935	2935	0
198	20250106	163000	50520790	2935	2935	2935	2935	0
199	20250106	162900	50520790	2935	2935	2935	2935	0
200	20250106	162800	50520790	2935	2935	2935	2935	0
201	20250106	162700	50520790	2935	2935	2935	2935	0
202	20250106	162600	50520790	2935	2935	2935	2935	0
203	20250106	162500	50520790	2935	2935	2935	2935	0
204	20250106	162400	50520790	2935	2935	2935	2935	0
205	20250106	162300	50520790	2935	2935	2935	2935	0
206	20250106	162200	50520790	2935	2935	2935	2935	0
207	20250106	162100	50520790	2935	2935	2935	2935	0
208	20250106	162000	50520790	2935	2935	2935	2935	0
209	20250106	161900	50520790	2935	2935	2935	2935	0
210	20250106	161800	50520790	2935	2935	2935	2935	0
211	20250106	161700	50520790	2935	2935	2935	2935	0
212	20250106	161600	50520790	2935	2935	2935	2935	879
213	20250106	161500	50520790	2935	2935	2935	2935	0
214	20250106	161400	50520790	2935	2935	2935	2935	0
215	20250106	161300	50520790	2935	2935	2935	2935	0
216	20250106	161200	50520790	2935	2935	2935	2935	0
217	20250106	161100	50520790	2935	2935	2935	2935	0
218	20250106	161000	50520790	2935	2935	2935	2935	0
219	20250106	160900	50520790	2935	2935	2935	2935	0
220	20250106	160800	50520790	2935	2935	2935	2935	0
221	20250106	160700	50520790	2935	2935	2935	2935	0
222	20250106	160600	50520790	2935	2935	2935	2935	0
223	20250106	160500	50520790	2935	2935	2935	2935	0
224	20250106	160400	50520790	2935	2935	2935	2935	0
225	20250106	160300	50520790	2935	2935	2935	2935	0
226	20250106	160200	50520790	2935	2935	2935	2935	0
227	20250106	160100	50520790	2935	2935	2935	2935	0
228	20250106	160000	50520790	2935	2935	2935	2935	0
229	20250106	155900	50520790	2935	2935	2935	2935	0
230	20250106	155800	50520790	2935	2935	2935	2935	0
231	20250106	155700	50520790	2935	2935	2935	2935	0
232	20250106	155600	50520790	2935	2935	2935	2935	0
233	20250106	155500	50520790	2935	2935	2935	2935	0
234	20250106	155400	50520790	2935	2935	2935	2935	0
235	20250106	155300	50520790	2935	2935	2935	2935	0
236	20250106	155200	50520790	2935	2935	2935	2935	0
237	20250106	155100	50520790	2935	2935	2935	2935	0
238	20250106	155000	50520790	2935	2935	2935	2935	0
239	20250106	154900	50520790	2935	2935	2935	2935	0
240	20250106	154800	50520790	2935	2935	2935	2935	0
241	20250106	154700	50520790	2935	2935	2935	2935	0
242	20250106	154600	50520790	2935	2935	2935	2935	879
243	20250106	154500	50520790	2935	2935	2935	2935	0
244	20250106	154400	50520790	2935	2935	2935	2935	0
245	20250106	154300	50520790	2935	2935	2935	2935	0
246	20250106	154200	50520790	2935	2935	2935	2935	0
247	20250106	154100	50520790	2935	2935	2935	2935	0
248	20250106	154000	50520790	2935	2935	2935	2935	0
249	20250106	153900	50520790	2935	2935	2935	2935	0
250	20250106	153800	50520790	2935	2935	2935	2935	0
251	20250106	153700	50520790	2935	2935	2935	2935	0
252	20250106	153600	50520790	2935	2935	2935	2935	0
253	20250106	153500	50520790	2935	2935	2935	2935	0
254	20250106	153400	50520790	2935	2935	2935	2935	0
255	20250106	153300	50520790	2935	2935	2935	2935	0
256	20250106	153200	50520790	2935	2935	2935	2935	0
257	20250106	153100	50520790	2935	2935	2935	2935	0
258	20250106	153000	50520790	2935	2935	2935	2935	879
259	20250106	152900	47940925	2920	2920	2920	2920	0
260	20250106	152800	47940925	2920	2920	2920	2920	0
261	20250106	152700	47940925	2920	2920	2920	2920	0
262	20250106	152600	47940925	2920	2920	2920	2920	0
263	20250106	152500	47940925	2920	2920	2920	2920	0
264	20250106	152400	47940925	2920	2920	2920	2920	0
265	20250106	152300	47940925	2920	2920	2920	2920	0
266	20250106	152200	47940925	2920	2920	2920	2920	0
267	20250106	152100	47940925	2920	2920	2920	2920	0
268	20250106	152000	47940925	2920	2920	2920	2920	0
269	20250106	151900	47940925	2920	2920	2920	2920	0
270	20250106	151800	47940925	2920	2920	2920	2920	0
271	20250106	151700	47940925	2920	2920	2920	2920	1
272	20250106	151600	47938005	2905	2905	2905	2905	0
273	20250106	151500	47938005	2905	2905	2905	2905	0
274	20250106	151400	47938005	2905	2905	2905	2905	0
275	20250106	151300	47938005	2905	2905	2905	2905	0
276	20250106	151200	47938005	2905	2905	2905	2905	0
277	20250106	151100	47938005	2905	2905	2905	2905	0
278	20250106	151000	47938005	2905	2920	2920	2905	8
279	20250106	150900	47914705	2905	2920	2920	2905	2
280	20250106	150800	47908880	2915	2915	2915	2915	0
281	20250106	150700	47908880	2915	2915	2915	2915	0
282	20250106	150600	47908880	2915	2915	2915	2915	0
283	20250106	150500	47908880	2915	2915	2915	2915	1112
284	20250106	150400	44667400	2915	2915	2915	2915	0
285	20250106	150300	44667400	2915	2915	2915	2915	0
286	20250106	150200	44667400	2915	2915	2915	2915	1
287	20250106	150100	44664485	2915	2915	2915	2915	0
288	20250106	150000	44664485	2915	2915	2915	2915	156
289	20250106	145900	44209745	2905	2905	2905	2905	0
290	20250106	145800	44209745	2905	2905	2905	2905	0
291	20250106	145700	44209745	2905	2905	2905	2905	0
292	20250106	145600	44209745	2905	2905	2905	2905	0
293	20250106	145500	44209745	2905	2905	2905	2905	811
294	20250106	145400	41853790	2920	2920	2920	2920	0
295	20250106	145300	41853790	2920	2920	2920	2920	0
296	20250106	145200	41853790	2920	2920	2920	2920	7
297	20250106	145100	41833350	2920	2920	2920	2920	0
298	20250106	145000	41833350	2920	2920	2920	2920	0
299	20250106	144900	41833350	2920	2920	2920	2920	0
300	20250106	144800	41833350	2920	2920	2920	2920	8
301	20250106	144700	41809990	2920	2920	2920	2920	0
302	20250106	144600	41809990	2920	2920	2920	2920	0
303	20250106	144500	41809990	2920	2920	2920	2920	0
304	20250106	144400	41809990	2920	2920	2920	2920	0
305	20250106	144300	41809990	2920	2920	2920	2920	0
306	20250106	144200	41809990	2920	2920	2920	2920	0
307	20250106	144100	41809990	2920	2920	2920	2920	0
308	20250106	144000	41809990	2920	2920	2920	2920	0
309	20250106	143900	41809990	2920	2920	2920	2920	0
310	20250106	143800	41809990	2920	2920	2920	2920	0
311	20250106	143700	41809990	2920	2920	2920	2920	0
312	20250106	143600	41809990	2920	2920	2920	2920	0
313	20250106	143500	41809990	2920	2920	2920	2920	0
314	20250106	143400	41809990	2920	2920	2920	2920	0
315	20250106	143300	41809990	2920	2920	2920	2920	0
316	20250106	143200	41809990	2920	2920	2920	2920	0
317	20250106	143100	41809990	2920	2920	2920	2920	0
318	20250106	143000	41809990	2920	2920	2920	2920	172
319	20250106	142900	41307750	2920	2920	2920	2920	0
320	20250106	142800	41307750	2920	2920	2920	2920	0
321	20250106	142700	41307750	2920	2920	2920	2920	0
322	20250106	142600	41307750	2920	2920	2920	2920	0
323	20250106	142500	41307750	2920	2920	2920	2920	1
324	20250106	142400	41304830	2905	2905	2905	2905	0
325	20250106	142300	41304830	2905	2905	2905	2905	0
326	20250106	142200	41304830	2905	2905	2905	2905	0
327	20250106	142100	41304830	2905	2905	2905	2905	0
328	20250106	142000	41304830	2905	2905	2905	2905	0
329	20250106	141900	41304830	2905	2905	2905	2905	0
330	20250106	141800	41304830	2905	2905	2905	2905	17
331	20250106	141700	41255445	2905	2905	2905	2905	380
332	20250106	141600	40151545	2905	2905	2905	2905	0
333	20250106	141500	40151545	2905	2905	2905	2905	0
334	20250106	141400	40151545	2905	2905	2905	2905	0
335	20250106	141300	40151545	2905	2905	2905	2905	0
336	20250106	141200	40151545	2905	2905	2905	2905	0
337	20250106	141100	40151545	2905	2905	2905	2905	0
338	20250106	141000	40151545	2905	2905	2905	2905	0
339	20250106	140900	40151545	2905	2905	2905	2905	0
340	20250106	140800	40151545	2905	2905	2905	2905	0
341	20250106	140700	40151545	2905	2905	2905	2905	0
342	20250106	140600	40151545	2905	2905	2905	2905	0
343	20250106	140500	40151545	2905	2905	2905	2905	0
344	20250106	140400	40151545	2905	2905	2905	2905	0
345	20250106	140300	40151545	2905	2905	2905	2905	10
346	20250106	140200	40122495	2905	2905	2905	2905	0
347	20250106	140100	40122495	2905	2905	2905	2905	0
348	20250106	140000	40122495	2905	2905	2905	2905	0
349	20250106	135900	40122495	2905	2905	2905	2905	0
350	20250106	135800	40122495	2905	2905	2905	2905	0
351	20250106	135700	40122495	2905	2905	2905	2905	0
352	20250106	135600	40122495	2905	2905	2905	2905	0
353	20250106	135500	40122495	2905	2905	2905	2905	0
354	20250106	135400	40122495	2905	2905	2905	2905	0
355	20250106	135300	40122495	2905	2920	2920	2905	164
356	20250106	135200	39644455	2910	2910	2910	2910	751
357	20250106	135100	37459045	2910	2910	2910	2910	0
358	20250106	135000	37459045	2910	2910	2910	2910	0
359	20250106	134900	37459045	2910	2910	2910	2910	0
360	20250106	134800	37459045	2910	2910	2910	2910	0
361	20250106	134700	37459045	2910	2910	2910	2910	0
362	20250106	134600	37459045	2910	2910	2910	2910	0
363	20250106	134500	37459045	2910	2910	2910	2910	0
364	20250106	134400	37459045	2910	2910	2910	2910	0
365	20250106	134300	37459045	2910	2910	2910	2910	0
366	20250106	134200	37459045	2910	2910	2910	2910	0
367	20250106	134100	37459045	2910	2910	2910	2910	0
368	20250106	134000	37459045	2910	2910	2910	2910	0
369	20250106	133900	37459045	2910	2910	2910	2910	4
370	20250106	133800	37447405	2920	2920	2920	2920	0
371	20250106	133700	37447405	2920	2920	2920	2920	0
372	20250106	133600	37447405	2920	2920	2920	2920	0
373	20250106	133500	37447405	2920	2920	2920	2920	0
374	20250106	133400	37447405	2920	2920	2920	2920	0
375	20250106	133300	37447405	2920	2920	2920	2920	0
376	20250106	133200	37447405	2920	2920	2920	2920	0
377	20250106	133100	37447405	2920	2920	2920	2920	0
378	20250106	133000	37447405	2920	2920	2920	2920	0
379	20250106	132900	37447405	2920	2920	2920	2920	0
380	20250106	132800	37447405	2920	2920	2920	2920	0
381	20250106	132700	37447405	2920	2920	2920	2920	0
382	20250106	132600	37447405	2920	2920	2920	2920	0
383	20250106	132500	37447405	2920	2920	2920	2920	0
384	20250106	132400	37447405	2920	2920	2920	2920	0
385	20250106	132300	37447405	2920	2920	2920	2920	0
386	20250106	132200	37447405	2920	2920	2920	2920	0
387	20250106	132100	37447405	2920	2920	2920	2920	0
388	20250106	132000	37447405	2920	2920	2920	2920	0
389	20250106	131900	37447405	2920	2920	2920	2920	0
390	20250106	131800	37447405	2920	2920	2920	2920	1
391	20250106	131700	37444485	2910	2910	2910	2910	0
392	20250106	131600	37444485	2910	2910	2910	2910	0
393	20250106	131500	37444485	2910	2910	2910	2910	0
394	20250106	131400	37444485	2910	2910	2910	2910	0
395	20250106	131300	37444485	2910	2910	2910	2910	0
396	20250106	131200	37444485	2910	2910	2910	2910	0
397	20250106	131100	37444485	2910	2910	2910	2910	0
398	20250106	131000	37444485	2910	2910	2910	2910	0
399	20250106	130900	37444485	2910	2910	2910	2910	0
400	20250106	130800	37444485	2910	2920	2920	2910	2
401	20250106	130700	37438655	2915	2915	2915	2915	0
402	20250106	130600	37438655	2915	2915	2915	2915	0
403	20250106	130500	37438655	2915	2915	2915	2915	0
404	20250106	130400	37438655	2915	2915	2915	2915	8
405	20250106	130300	37415335	2915	2915	2915	2915	22
406	20250106	130200	37351205	2915	2915	2915	2915	1
407	20250106	130100	37348290	2915	2915	2915	2915	369
408	20250106	130000	36272655	2910	2910	2910	2910	0
409	20250106	125900	36272655	2910	2910	2910	2910	0
410	20250106	125800	36272655	2910	2910	2910	2910	0
411	20250106	125700	36272655	2910	2910	2910	2910	0
412	20250106	125600	36272655	2910	2935	2935	2910	14
413	20250106	125500	36231715	2915	2915	2915	2915	0
414	20250106	125400	36231715	2915	2915	2915	2915	0
415	20250106	125300	36231715	2915	2915	2915	2915	0
416	20250106	125200	36231715	2915	2915	2915	2915	0
417	20250106	125100	36231715	2915	2915	2915	2915	5
418	20250106	125000	36217140	2935	2935	2935	2935	0
419	20250106	124900	36217140	2935	2935	2935	2935	0
420	20250106	124800	36217140	2935	2935	2935	2935	0
421	20250106	124700	36217140	2935	2935	2935	2935	0
422	20250106	124600	36217140	2935	2935	2935	2935	0
423	20250106	124500	36217140	2935	2935	2935	2935	0
424	20250106	124400	36217140	2935	2925	2935	2925	5
425	20250106	124300	36202475	2910	2910	2910	2910	0
426	20250106	124200	36202475	2910	2910	2910	2910	0
427	20250106	124100	36202475	2910	2910	2910	2910	0
428	20250106	124000	36202475	2910	2925	2925	2910	68
429	20250106	123900	36003775	2920	2920	2920	2920	0
430	20250106	123800	36003775	2920	2920	2920	2920	0
431	20250106	123700	36003775	2920	2920	2920	2920	0
432	20250106	123600	36003775	2920	2920	2920	2920	20
433	20250106	123500	35945375	2935	2935	2935	2935	0
434	20250106	123400	35945375	2935	2935	2935	2935	0
435	20250106	123300	35945375	2935	2935	2935	2935	0
436	20250106	123200	35945375	2935	2935	2935	2935	0
437	20250106	123100	35945375	2935	2935	2935	2935	0
438	20250106	123000	35945375	2935	2935	2935	2935	0
439	20250106	122900	35945375	2935	2935	2935	2935	0
440	20250106	122800	35945375	2935	2935	2935	2935	1
441	20250106	122700	35942440	2935	2935	2935	2935	1
442	20250106	122600	35939505	2905	2905	2905	2905	0
443	20250106	122500	35939505	2905	2905	2905	2905	0
444	20250106	122400	35939505	2905	2905	2905	2905	0
445	20250106	122300	35939505	2905	2905	2905	2905	0
446	20250106	122200	35939505	2905	2905	2905	2905	0
447	20250106	122100	35939505	2905	2905	2905	2905	0
448	20250106	122000	35939505	2905	2905	2905	2905	0
449	20250106	121900	35939505	2905	2905	2905	2905	0
450	20250106	121800	35939505	2905	2905	2905	2905	0
451	20250106	121700	35939505	2905	2905	2905	2905	0
452	20250106	121600	35939505	2905	2905	2905	2905	0
453	20250106	121500	35939505	2905	2905	2905	2905	0
454	20250106	121400	35939505	2905	2905	2905	2905	0
455	20250106	121300	35939505	2905	2905	2905	2905	0
456	20250106	121200	35939505	2905	2905	2905	2905	0
457	20250106	121100	35939505	2905	2905	2905	2905	0
458	20250106	121000	35939505	2905	2905	2905	2905	0
459	20250106	120900	35939505	2905	2930	2935	2905	60
460	20250106	120800	35764075	2925	2925	2925	2925	0
461	20250106	120700	35764075	2925	2925	2925	2925	0
462	20250106	120600	35764075	2925	2925	2925	2925	0
463	20250106	120500	35764075	2925	2925	2925	2925	0
464	20250106	120400	35764075	2925	2925	2925	2925	0
465	20250106	120300	35764075	2925	2925	2925	2925	0
466	20250106	120200	35764075	2925	2925	2925	2925	0
467	20250106	120100	35764075	2925	2925	2925	2925	0
468	20250106	120000	35764075	2925	2925	2925	2925	1
469	20250106	115900	35761150	2910	2910	2910	2910	0
470	20250106	115800	35761150	2910	2910	2910	2910	0
471	20250106	115700	35761150	2910	2910	2910	2910	0
472	20250106	115600	35761150	2910	2910	2910	2910	0
473	20250106	115500	35761150	2910	2935	2935	2910	5
474	20250106	115400	35746500	2925	2925	2925	2925	263
475	20250106	115300	34977225	2925	2935	2935	2925	300
476	20250106	115200	34098225	2930	2930	2930	2930	0
477	20250106	115100	34098225	2930	2935	2935	2930	1412
478	20250106	115000	29957120	2935	2935	2935	2935	0
479	20250106	114900	29957120	2935	2930	2935	2930	131
480	20250106	114800	29573265	2925	2925	2925	2925	79
481	20250106	114700	29342190	2925	2925	2925	2925	0
482	20250106	114600	29342190	2925	2925	2925	2925	0
483	20250106	114500	29342190	2925	2925	2925	2925	0
484	20250106	114400	29342190	2925	2925	2925	2925	0
485	20250106	114300	29342190	2925	2925	2925	2925	8
486	20250106	114200	29318790	2920	2920	2920	2920	181
487	20250106	114100	28790270	2910	2910	2910	2910	0
488	20250106	114000	28790270	2910	2910	2910	2910	1
489	20250106	113900	28787360	2920	2920	2920	2920	1
490	20250106	113800	28784440	2915	2915	2915	2915	5
491	20250106	113700	28769865	2920	2920	2920	2920	1
492	20250106	113600	28766945	2910	2910	2910	2910	0
493	20250106	113500	28766945	2910	2910	2910	2910	0
494	20250106	113400	28766945	2910	2910	2910	2910	0
495	20250106	113300	28766945	2910	2910	2910	2910	1
496	20250106	113200	28764035	2915	2905	2915	2900	1126
497	20250106	113100	25487910	2905	2905	2905	2905	0
498	20250106	113000	25487910	2905	2905	2905	2905	0
499	20250106	112900	25487910	2905	2905	2905	2905	0
500	20250106	112800	25487910	2905	2905	2905	2905	0
501	20250106	112700	25487910	2905	2905	2905	2905	0
502	20250106	112600	25487910	2905	2905	2905	2905	0
503	20250106	112500	25487910	2905	2905	2905	2905	0
504	20250106	112400	25487910	2905	2905	2905	2905	203
505	20250106	112300	24898195	2905	2905	2905	2905	0
506	20250106	112200	24898195	2905	2905	2905	2905	0
507	20250106	112100	24898195	2905	2905	2905	2905	0
508	20250106	112000	24898195	2905	2905	2905	2905	0
509	20250106	111900	24898195	2905	2905	2905	2905	0
510	20250106	111800	24898195	2905	2900	2905	2900	2
511	20250106	111700	24892390	2905	2905	2905	2905	0
512	20250106	111600	24892390	2905	2905	2905	2905	0
513	20250106	111500	24892390	2905	2905	2905	2905	100
514	20250106	111400	24601890	2905	2905	2905	2905	100
515	20250106	111300	24311390	2900	2900	2900	2900	0
516	20250106	111200	24311390	2900	2900	2900	2900	0
517	20250106	111100	24311390	2900	2900	2900	2900	0
518	20250106	111000	24311390	2900	2900	2900	2900	0
519	20250106	110900	24311390	2900	2900	2900	2900	0
520	20250106	110800	24311390	2900	2900	2900	2900	0
521	20250106	110700	24311390	2900	2900	2900	2900	0
522	20250106	110600	24311390	2900	2900	2900	2900	0
523	20250106	110500	24311390	2900	2900	2900	2900	0
524	20250106	110400	24311390	2900	2900	2900	2900	213
525	20250106	110300	23693690	2900	2900	2900	2900	0
526	20250106	110200	23693690	2900	2905	2905	2900	7
527	20250106	110100	23673360	2905	2905	2905	2905	0
528	20250106	110000	23673360	2905	2905	2905	2905	0
529	20250106	105900	23673360	2905	2910	2910	2905	20
530	20250106	105800	23615170	2910	2910	2910	2910	0
531	20250106	105700	23615170	2910	2910	2910	2910	138
532	20250106	105600	23213590	2910	2910	2910	2910	436
533	20250106	105500	21944830	2910	2910	2910	2910	1
534	20250106	105400	21941920	2890	2890	2890	2890	0
535	20250106	105300	21941920	2890	2890	2890	2890	0
536	20250106	105200	21941920	2890	2890	2890	2890	0
537	20250106	105100	21941920	2890	2890	2890	2890	0
538	20250106	105000	21941920	2890	2890	2890	2890	0
539	20250106	104900	21941920	2890	2890	2890	2890	0
540	20250106	104800	21941920	2890	2890	2890	2890	0
541	20250106	104700	21941920	2890	2910	2910	2890	4
542	20250106	104600	21930305	2905	2905	2905	2905	100
543	20250106	104500	21639805	2905	2905	2905	2905	0
544	20250106	104400	21639805	2905	2905	2905	2905	0
545	20250106	104300	21639805	2905	2905	2905	2905	742
546	20250106	104200	19484295	2905	2905	2905	2905	490
547	20250106	104100	18060845	2900	2900	2900	2900	0
548	20250106	104000	18060845	2900	2900	2900	2900	24
549	20250106	103900	17991245	2900	2900	2900	2900	0
550	20250106	103800	17991245	2900	2900	2900	2900	164
551	20250106	103700	17515645	2900	2900	2900	2900	0
552	20250106	103600	17515645	2900	2900	2900	2900	0
553	20250106	103500	17515645	2900	2900	2900	2900	45
554	20250106	103400	17385145	2900	2900	2900	2900	0
555	20250106	103300	17385145	2900	2900	2900	2900	0
556	20250106	103200	17385145	2900	2900	2900	2900	0
557	20250106	103100	17385145	2900	2900	2900	2900	0
558	20250106	103000	17385145	2900	2900	2900	2900	0
559	20250106	102900	17385145	2900	2900	2900	2900	0
560	20250106	102800	17385145	2900	2900	2900	2900	0
561	20250106	102700	17385145	2900	2900	2900	2900	0
562	20250106	102600	17385145	2900	2900	2900	2900	3
563	20250106	102500	17376445	2890	2890	2890	2890	0
564	20250106	102400	17376445	2890	2890	2890	2890	0
565	20250106	102300	17376445	2890	2890	2890	2890	0
566	20250106	102200	17376445	2890	2890	2890	2890	0
567	20250106	102100	17376445	2890	2890	2890	2890	0
568	20250106	102000	17376445	2890	2890	2890	2890	0
569	20250106	101900	17376445	2890	2890	2890	2890	0
570	20250106	101800	17376445	2890	2890	2890	2890	3
571	20250106	101700	17367775	2910	2910	2910	2910	0
572	20250106	101600	17367775	2910	2910	2910	2910	0
573	20250106	101500	17367775	2910	2910	2910	2910	0
574	20250106	101400	17367775	2910	2910	2910	2910	0
575	20250106	101300	17367775	2910	2910	2910	2910	1
576	20250106	101200	17364865	2885	2895	2895	2885	1000
577	20250106	101100	14478265	2885	2885	2885	2885	0
578	20250106	101000	14478265	2885	2905	2905	2885	2812
579	20250106	100900	6360025	2910	2910	2910	2910	0
580	20250106	100800	6360025	2910	2910	2910	2910	0
581	20250106	100700	6360025	2910	2910	2910	2910	0
582	20250106	100600	6360025	2910	2910	2910	2910	80
583	20250106	100500	6127225	2910	2910	2910	2910	100
584	20250106	100400	5836225	2915	2915	2915	2915	0
585	20250106	100300	5836225	2915	2915	2915	2915	0
586	20250106	100200	5836225	2915	2915	2915	2915	0
587	20250106	100100	5836225	2915	2915	2915	2915	0
588	20250106	100000	5836225	2915	2915	2915	2915	0
589	20250106	095900	5836225	2915	2900	2915	2900	165
590	20250106	095800	5357670	2890	2890	2890	2890	13
591	20250106	095700	5320100	2910	2910	2910	2910	0
592	20250106	095600	5320100	2910	2910	2910	2910	0
593	20250106	095500	5320100	2910	2910	2910	2910	0
594	20250106	095400	5320100	2910	2910	2910	2910	0
595	20250106	095300	5320100	2910	2910	2910	2910	0
596	20250106	095200	5320100	2910	2910	2910	2910	0
597	20250106	095100	5320100	2910	2910	2910	2910	0
598	20250106	095000	5320100	2910	2905	2910	2905	2
599	20250106	094900	5314285	2895	2895	2895	2895	0
600	20250106	094800	5314285	2895	2895	2895	2895	0
601	20250106	094700	5314285	2895	2895	2895	2895	2
602	20250106	094600	5308495	2885	2885	2885	2885	0
603	20250106	094500	5308495	2885	2885	2885	2885	0
604	20250106	094400	5308495	2885	2885	2885	2885	14
605	20250106	094300	5268105	2895	2890	2895	2890	8
606	20250106	094200	5244980	2890	2890	2890	2890	0
607	20250106	094100	5244980	2890	2890	2890	2890	0
608	20250106	094000	5244980	2890	2890	2890	2890	0
609	20250106	093900	5244980	2890	2890	2890	2890	0
610	20250106	093800	5244980	2890	2890	2890	2890	1
611	20250106	093700	5242090	2895	2895	2895	2895	0
612	20250106	093600	5242090	2895	2895	2895	2895	0
613	20250106	093500	5242090	2895	2895	2895	2895	2
614	20250106	093400	5236300	2880	2880	2880	2880	0
615	20250106	093300	5236300	2880	2880	2880	2880	0
616	20250106	093200	5236300	2880	2880	2880	2880	0
617	20250106	093100	5236300	2880	2880	2880	2880	0
618	20250106	093000	5236300	2880	2880	2880	2880	0
619	20250106	092900	5236300	2880	2880	2880	2880	36
620	20250106	092800	5132620	2880	2880	2880	2880	1001
621	20250106	092700	2249740	2900	2900	2900	2900	0
622	20250106	092600	2249740	2900	2900	2900	2900	0
623	20250106	092500	2249740	2900	2900	2900	2900	0
624	20250106	092400	2249740	2900	2900	2900	2900	1
625	20250106	092300	2246840	2875	2875	2875	2875	0
626	20250106	092200	2246840	2875	2875	2875	2875	0
627	20250106	092100	2246840	2875	2875	2875	2875	0
628	20250106	092000	2246840	2875	2875	2875	2875	0
629	20250106	091900	2246840	2875	2875	2875	2875	0
630	20250106	091800	2246840	2875	2875	2875	2875	0
631	20250106	091700	2246840	2875	2875	2875	2875	60
632	20250106	091600	2074340	2885	2885	2885	2885	0
633	20250106	091500	2074340	2885	2885	2885	2885	0
634	20250106	091400	2074340	2885	2885	2885	2885	0
635	20250106	091300	2074340	2885	2885	2885	2885	0
636	20250106	091200	2074340	2885	2885	2885	2880	290
637	20250106	091100	1238140	2910	2910	2910	2910	0
638	20250106	091000	1238140	2910	2910	2910	2910	0
639	20250106	090900	1238140	2910	2910	2910	2910	0
640	20250106	090800	1238140	2910	2910	2910	2910	0
641	20250106	090700	1238140	2910	2910	2910	2910	19
642	20250106	090600	1182850	2885	2885	2885	2885	0
643	20250106	090500	1182850	2885	2885	2885	2885	0
644	20250106	090400	1182850	2885	2885	2885	2885	0
645	20250106	090300	1182850	2885	2885	2885	2885	0
646	20250106	090200	1182850	2885	2885	2885	2885	0
647	20250106	090100	1182850	2885	2885	2885	2885	0
648	20250106	090000	1182850	2885	2885	2885	2885	410